文化シヤッターの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,650 | 1,675 | 1,625 | 1,669 | -8 | -0.5% | 58,200 |
| 2024/09/06 | 1,700 | 1,705 | 1,665 | 1,677 | -7 | -0.4% | 42,400 |
| 2024/09/05 | 1,708 | 1,720 | 1,668 | 1,684 | -28 | -1.6% | 150,100 |
| 2024/09/04 | 1,756 | 1,765 | 1,701 | 1,712 | -76 | -4.3% | 94,800 |
| 2024/09/03 | 1,779 | 1,811 | 1,779 | 1,788 | +9 | +0.5% | 48,500 |
| 2024/09/02 | 1,829 | 1,830 | 1,727 | 1,779 | -38 | -2.1% | 188,800 |
| 2024/08/30 | 1,798 | 1,832 | 1,793 | 1,817 | +25 | +1.4% | 245,300 |
| 2024/08/29 | 1,782 | 1,801 | 1,778 | 1,792 | +20 | +1.1% | 68,100 |
| 2024/08/28 | 1,778 | 1,788 | 1,759 | 1,772 | -12 | -0.7% | 37,300 |
| 2024/08/27 | 1,769 | 1,793 | 1,766 | 1,784 | +23 | +1.3% | 75,000 |
| 2024/08/26 | 1,732 | 1,768 | 1,724 | 1,761 | +36 | +2.1% | 115,400 |
| 2024/08/23 | 1,706 | 1,731 | 1,706 | 1,725 | +19 | +1.1% | 42,900 |
| 2024/08/22 | 1,700 | 1,718 | 1,687 | 1,706 | +6 | +0.4% | 37,200 |
| 2024/08/21 | 1,704 | 1,711 | 1,697 | 1,700 | -28 | -1.6% | 47,300 |
| 2024/08/20 | 1,725 | 1,730 | 1,708 | 1,728 | +21 | +1.2% | 67,900 |
| 2024/08/19 | 1,706 | 1,721 | 1,702 | 1,707 | -11 | -0.6% | 46,100 |
| 2024/08/16 | 1,705 | 1,732 | 1,701 | 1,718 | +28 | +1.7% | 87,300 |
| 2024/08/15 | 1,680 | 1,697 | 1,677 | 1,690 | +17 | +1% | 97,600 |
| 2024/08/14 | 1,661 | 1,679 | 1,634 | 1,673 | +42 | +2.6% | 100,800 |
| 2024/08/13 | 1,631 | 1,643 | 1,619 | 1,631 | +29 | +1.8% | 80,100 |
| 2024/08/09 | 1,599 | 1,614 | 1,577 | 1,602 | +50 | +3.2% | 160,900 |
| 2024/08/08 | 1,529 | 1,572 | 1,521 | 1,552 | -17 | -1.1% | 125,500 |
| 2024/08/07 | 1,521 | 1,613 | 1,502 | 1,569 | +8 | +0.5% | 180,800 |
| 2024/08/06 | 1,566 | 1,612 | 1,484 | 1,561 | +95 | +6.5% | 274,200 |
| 2024/08/05 | 1,600 | 1,608 | 1,444 | 1,466 | -199 | -12% | 202,000 |
| 2024/08/02 | 1,705 | 1,714 | 1,644 | 1,665 | -80 | -4.6% | 235,700 |
| 2024/08/01 | 1,738 | 1,759 | 1,706 | 1,745 | -2 | -0.1% | 168,700 |
| 2024/07/31 | 1,672 | 1,756 | 1,670 | 1,747 | +94 | +5.7% | 238,500 |
| 2024/07/30 | 1,640 | 1,662 | 1,640 | 1,653 | -19 | -1.1% | 162,000 |
| 2024/07/29 | 1,649 | 1,672 | 1,637 | 1,672 | +41 | +2.5% | 92,700 |
| 2024/07/26 | 1,639 | 1,643 | 1,624 | 1,631 | +9 | +0.6% | 132,100 |
| 2024/07/25 | 1,612 | 1,637 | 1,610 | 1,622 | -18 | -1.1% | 107,700 |
| 2024/07/24 | 1,651 | 1,655 | 1,635 | 1,640 | -23 | -1.4% | 109,200 |
| 2024/07/23 | 1,664 | 1,675 | 1,654 | 1,663 | +21 | +1.3% | 122,000 |
| 2024/07/22 | 1,653 | 1,659 | 1,638 | 1,642 | -11 | -0.7% | 90,600 |
| 2024/07/19 | 1,646 | 1,664 | 1,634 | 1,653 | +1 | +0.1% | 180,600 |
| 2024/07/18 | 1,692 | 1,692 | 1,652 | 1,652 | -59 | -3.4% | 198,700 |
| 2024/07/17 | 1,730 | 1,736 | 1,704 | 1,711 | -3 | -0.2% | 102,600 |
| 2024/07/16 | 1,690 | 1,733 | 1,686 | 1,714 | +4 | +0.2% | 101,800 |
| 2024/07/12 | 1,738 | 1,752 | 1,708 | 1,710 | -50 | -2.8% | 159,200 |
| 2024/07/11 | 1,790 | 1,794 | 1,758 | 1,760 | -1 | -0.1% | 87,500 |
| 2024/07/10 | 1,794 | 1,810 | 1,732 | 1,761 | +7 | +0.4% | 354,400 |
| 2024/07/09 | 1,705 | 1,762 | 1,700 | 1,754 | +60 | +3.5% | 130,400 |
| 2024/07/08 | 1,701 | 1,708 | 1,672 | 1,694 | -18 | -1.1% | 122,200 |
| 2024/07/05 | 1,745 | 1,748 | 1,708 | 1,712 | -38 | -2.2% | 48,400 |
| 2024/07/04 | 1,750 | 1,750 | 1,716 | 1,750 | +5 | +0.3% | 53,700 |
| 2024/07/03 | 1,729 | 1,755 | 1,729 | 1,745 | +11 | +0.6% | 62,000 |
| 2024/07/02 | 1,721 | 1,753 | 1,716 | 1,734 | +3 | +0.2% | 68,400 |
| 2024/07/01 | 1,762 | 1,766 | 1,728 | 1,731 | -30 | -1.7% | 66,700 |
| 2024/06/28 | 1,756 | 1,779 | 1,749 | 1,761 | +15 | +0.9% | 72,700 |
51～
100
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「文化シヤタ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 文化シヤタ | 185,600円 | +4.0% | -3.4% | 3.45% | 11.58倍 | 1.24倍 |
|
シャッター２位。電動品など新製品開発に熱心。メンテ・リフォーム事業強化。不二サッシに出資 |
| ＳＵＭＣＯ | 125,300円 | -7.6% | -54.6% | 1.68% | 21.69倍 | 0.74倍 |
|
旧住友金属と三菱マテリアルのシリコンウエハを統合、コマツ系も合流。半導体用世界首位級 |
| 洋缶ＨＤ | 230,300円 | -3.2% | -14.8% | 3.95% | 15.99倍 | 0.57倍 |
|
飲料缶やペットボトルなど包装容器で首位。車載用２次電池材料、オフィスビル賃貸も手がける |
| 横河ブＨＤ | 283,700円 | +0.6% | -14.2% | 3.88% | 10.99倍 | 0.93倍 |
|
鋼製橋梁の最大手。保全にも注力。土木・海洋の重量構造物へ展開。システム建築事業を強化中 |
| トーカロ | 179,900円 | +13.4% | +19.0% | 3.50% | 14.26倍 | 1.84倍 |
|
高機能皮膜を形成する溶射加工最大手。半導体・液晶製造装置部品向けが主力。産機、鉄鋼関連も |
市場注目の銘柄
チャート関連のコラム
